Crane NXT, Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	55.58	58.52	55.06	58.23	58.23	3.61%	701,789
Oct 21, 2026	56.11	56.87	55.17	56.20	56.20	0.59%	630,498
Oct 20, 2026	56.69	57.87	55.62	55.87	55.87	-1.55%	859,650
Oct 19, 2026	55.06	57.11	54.70	56.75	56.75	3.71%	642,327
Oct 16, 2026	54.50	55.21	54.12	54.72	54.72	0.83%	730,028
Oct 15, 2026	52.93	54.86	52.12	54.27	54.27	2.86%	601,551
Oct 14, 2026	51.85	52.83	50.83	52.76	52.76	0.94%	707,351
Oct 13, 2026	50.99	52.32	50.18	52.27	52.27	2.27%	500,015
Oct 12, 2026	50.41	51.77	50.07	51.11	51.11	1.31%	467,386
Oct 9, 2026	48.62	50.56	48.46	50.45	50.45	4.71%	427,939
Oct 8, 2026	47.77	48.48	47.31	48.18	48.18	0.04%	655,371
Oct 7, 2026	48.41	49.54	47.37	48.16	48.16	-3.23%	419,878
Oct 6, 2026	49.43	50.17	49.18	49.77	49.77	1.24%	414,509
Oct 5, 2026	48.47	49.97	48.18	49.16	49.16	0.78%	493,486
Oct 2, 2026	48.91	49.00	47.67	48.78	48.78	1.50%	457,123
Oct 1, 2026	47.05	48.71	46.22	48.06	48.06	2.04%	479,781
Sep 30, 2026	47.18	47.38	46.64	47.10	47.10	0.21%	527,090
Sep 29, 2026	47.89	48.20	46.68	47.00	47.00	-1.05%	453,589
Sep 28, 2026	47.48	48.60	46.51	47.50	47.50	-0.46%	544,464
Sep 25, 2026	47.41	48.27	47.01	47.72	47.72	1.19%	383,183
Sep 24, 2026	48.00	48.21	47.03	47.16	47.16	-2.60%	738,630
Sep 23, 2026	48.23	49.28	47.19	48.42	48.42	-0.04%	747,799
Sep 22, 2026	47.70	49.20	47.40	48.44	48.44	5.83%	717,368
Sep 21, 2026	46.20	46.22	44.86	45.77	45.77	0.35%	627,699
Sep 18, 2026	45.24	45.94	44.84	45.61	45.61	0.71%	754,117
Sep 17, 2026	48.52	48.52	45.20	45.29	45.29	-4.31%	569,471
Sep 16, 2026	47.58	48.10	46.53	47.33	47.33	-0.44%	538,102
Sep 15, 2026	49.58	50.28	47.42	47.54	47.54	-4.56%	592,886
Sep 14, 2026	51.18	51.76	49.75	49.81	49.81	-4.19%	549,657
Sep 11, 2026	51.04	52.15	50.72	51.99	51.99	3.22%	509,603
Sep 10, 2026	50.24	50.90	49.80	50.37	50.37	-0.59%	786,121
Sep 9, 2026	49.50	51.24	49.48	50.67	50.67	2.16%	621,740
Sep 8, 2026	50.60	50.60	49.21	49.60	49.60	-0.92%	486,290
Sep 4, 2026	49.77	50.78	49.61	50.06	50.06	0.14%	341,207
Sep 3, 2026	50.40	50.40	49.40	49.99	49.99	-0.16%	516,456
Sep 2, 2026	49.03	50.28	48.98	50.07	50.07	1.85%	421,151
Sep 1, 2026	48.23	49.93	48.23	49.16	49.16	0.53%	498,587
Aug 31, 2026	49.70	50.60	48.53	48.90	48.90	-2.10%	399,842
Aug 28, 2026	49.67	50.29	49.04	50.13	49.95	0.84%	431,126
Aug 27, 2026	50.45	51.06	49.59	49.71	49.53	-1.84%	385,230
Aug 26, 2026	50.15	50.82	49.84	50.64	50.46	0.98%	350,495
Aug 25, 2026	50.62	50.87	49.58	50.15	49.97	0.70%	386,711
Aug 24, 2026	50.51	50.83	49.05	49.80	49.62	-0.80%	618,958
Aug 21, 2026	50.00	50.47	48.71	50.20	50.02	1.50%	411,945
Aug 20, 2026	48.23	49.56	47.58	49.46	49.28	1.85%	399,692
Aug 19, 2026	48.06	48.78	47.79	48.56	48.39	1.38%	499,040
Aug 18, 2026	49.58	49.58	47.81	47.90	47.73	-4.83%	467,532
Aug 17, 2026	51.40	51.73	49.96	50.33	50.15	-2.57%	455,710
Aug 14, 2026	51.33	52.04	50.94	51.66	51.47	0.45%	347,081
Aug 13, 2026	52.10	52.54	50.69	51.43	51.25	-1.06%	373,016